5 DAY PERFORMANCE
-5.26%
1 MONTH PERFORMANCE
+3.85%
3 MONTH PERFORMANCE
-6.90%
6 MONTH PERFORMANCE
+43.36%
YEAR-TO-DATE PERFORMANCE
+3.85%
1 YEAR PERFORMANCE
+54.29%
Dolphin Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.65 | $1.61 (-2.42%) | $1.66 | $1.61 | 10.22 K | $18.95 M |
| 01/29/2026 | $1.72 | $1.68 (-2.33%) | $1.74 | $1.68 | 26.70 K | $19.77 M |
| 01/28/2026 | $1.73 | $1.69 (-2.31%) | $1.80 | $1.69 | 24.42 K | $19.89 M |
| 01/27/2026 | $1.73 | $1.66 (-4.05%) | $1.75 | $1.66 | 25.40 K | $19.54 M |
| 01/26/2026 | $1.82 | $1.71 (-6.04%) | $1.87 | $1.67 | 114.10 K | $20.13 M |
| 01/23/2026 | $1.69 | $1.80 (6.51%) | $1.80 | $1.69 | 64.11 K | $21.19 M |
| 01/22/2026 | $1.58 | $1.70 (7.59%) | $1.71 | $1.57 | 89.11 K | $20.01 M |
| 01/21/2026 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.52 | 44.00 K | $18.36 M |
| 01/20/2026 | $1.60 | $1.56 (-2.5%) | $1.66 | $1.56 | 27.21 K | $18.36 M |
| 01/16/2026 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.58 | 51.69 K | $18.83 M |
| 01/15/2026 | $1.65 | $1.66 (0.61%) | $1.68 | $1.63 | 47.33 K | $19.54 M |
| 01/14/2026 | $1.66 | $1.62 (-2.41%) | $1.67 | $1.62 | 25.40 K | $19.07 M |
| 01/13/2026 | $1.67 | $1.66 (-0.6%) | $1.67 | $1.63 | 23.03 K | $19.54 M |
| 01/12/2026 | $1.64 | $1.66 (1.22%) | $1.68 | $1.62 | 39.50 K | $19.54 M |
| 01/09/2026 | $1.61 | $1.61 (0%) | $1.63 | $1.61 | 25.44 K | $18.95 M |
| 01/08/2026 | $1.59 | $1.60 (0.63%) | $1.64 | $1.59 | 40.20 K | $18.83 M |
| 01/07/2026 | $1.65 | $1.62 (-1.82%) | $1.66 | $1.60 | 25.31 K | $19.07 M |
| 01/06/2026 | $1.59 | $1.63 (2.52%) | $1.67 | $1.59 | 77.13 K | $19.19 M |
| 01/05/2026 | $1.65 | $1.63 (-1.21%) | $1.66 | $1.57 | 191.20 K | $19.19 M |
| 01/02/2026 | $1.56 | $1.57 (0.64%) | $1.58 | $1.52 | 32.12 K | $18.48 M |
| 12/31/2025 | $1.52 | $1.56 (2.63%) | $1.63 | $1.48 | 64.02 K | $18.36 M |
| 12/30/2025 | $1.38 | $1.47 (6.52%) | $1.52 | $1.38 | 74.60 K | $17.30 M |
| 12/29/2025 | $1.35 | $1.32 (-2.22%) | $1.43 | $1.30 | 46.71 K | $15.54 M |
| 12/26/2025 | $1.40 | $1.38 (-1.43%) | $1.46 | $1.35 | 17.91 K | $16.24 M |
| 12/24/2025 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.42 | 6.40 K | $16.71 M |
| 12/23/2025 | $1.43 | $1.47 (2.8%) | $1.47 | $1.43 | 5.40 K | $17.30 M |
| 12/22/2025 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.41 | 32.53 K | $17.42 M |
| 12/19/2025 | $1.46 | $1.49 (2.05%) | $1.52 | $1.41 | 42.13 K | $17.54 M |
| 12/18/2025 | $1.47 | $1.46 (-0.68%) | $1.51 | $1.45 | 25.65 K | $17.18 M |
| 12/17/2025 | $1.49 | $1.47 (-1.34%) | $1.54 | $1.47 | 17.85 K | $17.30 M |
| 12/16/2025 | $1.60 | $1.47 (-8.13%) | $1.61 | $1.44 | 27.22 K | $17.30 M |
| 12/15/2025 | $1.59 | $1.54 (-3.14%) | $1.65 | $1.54 | 46.90 K | $18.13 M |
| 12/12/2025 | $1.58 | $1.61 (1.9%) | $1.62 | $1.55 | 18.31 K | $18.95 M |
| 12/11/2025 | $1.57 | $1.60 (1.91%) | $1.62 | $1.50 | 21.30 K | $18.83 M |
| 12/10/2025 | $1.58 | $1.57 (-0.63%) | $1.66 | $1.57 | 63.21 K | $18.48 M |
| 12/09/2025 | $1.63 | $1.62 (-0.61%) | $1.67 | $1.62 | 22.41 K | $19.07 M |
| 12/08/2025 | $1.65 | $1.65 (0%) | $1.68 | $1.63 | 11.96 K | $19.42 M |
| 12/05/2025 | $1.63 | $1.66 (1.84%) | $1.70 | $1.48 | 50.64 K | $19.54 M |
| 12/04/2025 | $1.68 | $1.65 (-1.79%) | $1.68 | $1.63 | 43.52 K | $19.42 M |
| 12/03/2025 | $1.57 | $1.65 (5.1%) | $1.66 | $1.57 | 104.50 K | $19.42 M |
| 12/02/2025 | $1.74 | $1.65 (-5.17%) | $1.74 | $1.64 | 55.40 K | $19.42 M |
| 12/01/2025 | $1.62 | $1.61 (-0.62%) | $1.70 | $1.61 | 45.01 K | $18.95 M |
| 11/28/2025 | $1.65 | $1.62 (-1.82%) | $1.67 | $1.60 | 44.11 K | $19.07 M |
| 11/26/2025 | $1.63 | $1.63 (0%) | $1.66 | $1.63 | 29.54 K | $19.19 M |
| 11/25/2025 | $1.63 | $1.62 (-0.61%) | $1.70 | $1.61 | 44.30 K | $19.07 M |
| 11/24/2025 | $1.69 | $1.69 (0%) | $1.72 | $1.67 | 11.74 K | $19.89 M |
| 11/21/2025 | $1.69 | $1.71 (1.18%) | $1.74 | $1.61 | 18.70 K | $20.13 M |
| 11/20/2025 | $1.73 | $1.67 (-3.47%) | $1.78 | $1.64 | 20.70 K | $19.66 M |
| 11/19/2025 | $1.70 | $1.73 (1.76%) | $1.84 | $1.67 | 22.80 K | $20.36 M |
| 11/18/2025 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.69 | 21.03 K | $20.48 M |
| 11/17/2025 | $1.74 | $1.80 (3.45%) | $1.87 | $1.74 | 95.41 K | $21.19 M |
| 11/14/2025 | $1.58 | $1.73 (9.49%) | $1.75 | $1.50 | 52.30 K | $20.36 M |
| 11/13/2025 | $1.65 | $1.67 (1.21%) | $1.69 | $1.60 | 45.84 K | $19.66 M |
| 11/12/2025 | $1.66 | $1.67 (0.6%) | $1.77 | $1.58 | 54.10 K | $19.66 M |
| 11/11/2025 | $1.56 | $1.61 (3.21%) | $1.64 | $1.49 | 43.75 K | $18.95 M |
| 11/10/2025 | $1.50 | $1.54 (2.67%) | $1.62 | $1.50 | 29.70 K | $18.13 M |
| 11/07/2025 | $1.55 | $1.46 (-5.81%) | $1.55 | $1.43 | 21.80 K | $17.18 M |
| 11/06/2025 | $1.59 | $1.58 (-0.63%) | $1.68 | $1.54 | 22.03 K | $18.60 M |
| 11/05/2025 | $1.67 | $1.69 (1.2%) | $1.75 | $1.62 | 8.91 K | $19.89 M |
| 11/04/2025 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.64 | 35.30 K | $19.42 M |
| 11/03/2025 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.72 | 25.10 K | $20.60 M |
| 10/31/2025 | $1.66 | $1.74 (4.82%) | $1.75 | $1.66 | 23.62 K | $20.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
